Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL4PZU1
15.62-0.80(-4.87%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 28.09.2021 | 22.10 | 22.10 | 22.10 | 22.10 | 225 | 4 973 |
| 21.09.2021 | 22.60 | 22.60 | 22.60 | 22.60 | 600 | 13 560 |
| 20.09.2021 | 23.60 | 23.60 | 22.20 | 22.20 | 1 040 | 23 808 |
| 17.09.2021 | 27.20 | 27.20 | 27.20 | 27.20 | 183 | 4 978 |
| 14.09.2021 | 29.10 | 29.10 | 29.10 | 29.10 | 10 | 291 |
| 13.09.2021 | 26.95 | 27.10 | 26.95 | 27.10 | 660 | 17 825 |
| 10.09.2021 | 26.40 | 26.40 | 26.40 | 26.40 | 120 | 3 168 |
| 09.09.2021 | 26.00 | 26.00 | 26.00 | 26.00 | 400 | 10 400 |
| 07.09.2021 | 27.60 | 27.60 | 27.60 | 27.60 | 2 000 | 55 200 |
| 01.09.2021 | 26.85 | 26.85 | 26.85 | 26.85 | 10 | 269 |
| 24.08.2021 | 24.40 | 24.40 | 24.40 | 24.40 | 200 | 4 880 |
| 13.08.2021 | 24.50 | 24.50 | 24.50 | 24.50 | 200 | 4 900 |
| 12.08.2021 | 23.60 | 24.70 | 23.60 | 24.15 | 3 326 | 80 210 |
| 11.08.2021 | 23.45 | 23.45 | 23.45 | 23.45 | 500 | 11 725 |
| 10.08.2021 | 22.30 | 22.40 | 22.30 | 22.40 | 300 | 6 710 |
| 09.08.2021 | 20.85 | 20.85 | 20.85 | 20.85 | 3 | 63 |
| 05.08.2021 | 21.35 | 21.40 | 21.00 | 21.00 | 2 160 | 45 592 |
| 02.08.2021 | 20.00 | 20.00 | 20.00 | 20.00 | 70 | 1 400 |
| 26.07.2021 | 17.64 | 18.10 | 17.62 | 18.10 | 1 950 | 34 815 |
| 22.07.2021 | 19.70 | 19.70 | 19.56 | 19.60 | 4 472 | 87 849 |
| 20.07.2021 | 17.70 | 17.70 | 17.70 | 17.70 | 3 000 | 53 100 |
| 19.07.2021 | 17.74 | 17.74 | 17.70 | 17.70 | 860 | 15 244 |
| 16.07.2021 | 20.00 | 20.00 | 20.00 | 20.00 | 2 000 | 40 000 |
| 15.07.2021 | 20.40 | 20.45 | 20.00 | 20.00 | 430 | 8 765 |
| 14.07.2021 | 19.60 | 19.60 | 19.60 | 19.60 | 50 | 980 |
| 13.07.2021 | 19.30 | 19.30 | 19.30 | 19.30 | 258 | 4 979 |
| 09.07.2021 | 19.36 | 19.36 | 19.36 | 19.36 | 43 | 832 |
| 02.07.2021 | 19.76 | 19.76 | 19.76 | 19.76 | 101 | 1 996 |
| 30.06.2021 | 19.36 | 19.36 | 19.36 | 19.36 | 60 | 1 162 |
| 22.06.2021 | 21.60 | 21.60 | 21.55 | 21.55 | 831 | 17 947 |
| 16.06.2021 | 23.10 | 23.10 | 23.10 | 23.10 | 50 | 1 155 |
| 15.06.2021 | 22.80 | 22.80 | 22.80 | 22.80 | 10 | 228 |
| 14.06.2021 | 21.95 | 21.95 | 21.95 | 21.95 | 155 | 3 402 |
| 11.06.2021 | 22.05 | 22.05 | 22.05 | 22.05 | 50 | 1 103 |
| 10.06.2021 | 21.15 | 22.70 | 21.15 | 22.70 | 80 | 1 708 |
| 04.06.2021 | 22.75 | 22.75 | 22.75 | 22.75 | 12 | 273 |
| 01.06.2021 | 20.60 | 20.60 | 19.86 | 19.86 | 635 | 12 637 |
| 31.05.2021 | 19.52 | 19.52 | 19.22 | 19.22 | 2 | 39 |
| 28.05.2021 | 18.72 | 18.92 | 18.72 | 18.92 | 110 | 2 067 |
| 27.05.2021 | 17.00 | 17.90 | 16.78 | 17.70 | 2 030 | 34 876 |
| 26.05.2021 | 16.00 | 16.48 | 15.92 | 16.48 | 2 600 | 41 808 |
| 25.05.2021 | 15.98 | 15.98 | 15.98 | 15.98 | 400 | 6 392 |
| 21.05.2021 | 16.44 | 16.44 | 16.44 | 16.44 | 1 000 | 16 440 |
| 19.05.2021 | 15.90 | 15.90 | 15.90 | 15.90 | 610 | 9 699 |
| 18.05.2021 | 15.80 | 15.80 | 15.80 | 15.80 | 100 | 1 580 |
| 17.05.2021 | 15.10 | 15.10 | 15.10 | 15.10 | 200 | 3 020 |
| 12.05.2021 | 15.14 | 15.14 | 14.80 | 14.84 | 125 | 1 874 |
| 11.05.2021 | 13.12 | 15.70 | 12.90 | 15.60 | 29 770 | 453 605 |
| 10.05.2021 | 14.28 | 14.48 | 14.28 | 14.48 | 60 | 867 |
| 06.05.2021 | 12.92 | 13.74 | 12.92 | 13.50 | 4 511 | 60 900 |
Biznesradar bez reklam? Sprawdź BR Plus
